Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cytosorbents Cor
(NQ:
CTSO
)
0.8601
-0.0389 (-4.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
8.240
8.550
8.180
8.440
267,689
+0.20(+2.37%)
Aug 28, 2020
8.200
8.380
8.150
8.245
251,000
+0.08(+0.98%)
Aug 27, 2020
8.490
8.490
8.020
8.165
428,519
-0.33(-3.83%)
Aug 26, 2020
8.460
8.580
8.330
8.490
276,013
-0.03(-0.35%)
Aug 25, 2020
8.500
8.660
8.350
8.520
300,371
+0.13(+1.55%)
Aug 24, 2020
8.540
8.740
8.320
8.390
342,372
-0.04(-0.47%)
Aug 21, 2020
8.720
8.720
8.380
8.430
367,300
-0.27(-3.05%)
Aug 20, 2020
8.900
9.000
8.650
8.695
251,700
-0.23(-2.63%)
Aug 19, 2020
8.950
9.460
8.870
8.930
439,364
+0.03(+0.34%)
Aug 18, 2020
8.740
8.930
8.620
8.900
397,150
+0.14(+1.60%)
Aug 17, 2020
8.560
8.820
8.520
8.760
506,484
+0.23(+2.70%)
Aug 14, 2020
8.700
8.700
8.370
8.530
360,500
-0.14(-1.61%)
Aug 13, 2020
8.670
8.780
8.575
8.670
512,302
-0.04(-0.46%)
Aug 12, 2020
9.200
9.400
8.600
8.710
939,464
-0.58(-6.24%)
Aug 11, 2020
9.400
9.560
9.220
9.290
444,137
-0.13(-1.38%)
Aug 10, 2020
9.550
9.720
9.400
9.420
320,431
-0.13(-1.36%)
Aug 07, 2020
9.550
9.770
9.360
9.550
419,200
+0.04(+0.42%)
Aug 06, 2020
9.700
9.810
9.340
9.510
433,079
-0.15(-1.55%)
Aug 05, 2020
9.460
10.12
9.320
9.660
1,149,812
+0.25(+2.66%)
Aug 04, 2020
9.490
9.700
9.380
9.410
370,424
-0.14(-1.47%)
Aug 03, 2020
9.520
9.650
9.410
9.550
474,048
-0.02(-0.26%)
Jul 31, 2020
9.800
9.962
9.430
9.575
696,000
-0.15(-1.49%)
Jul 30, 2020
9.590
9.790
9.410
9.720
332,210
+0.05(+0.52%)
Jul 29, 2020
9.590
9.730
9.370
9.670
357,380
+0.18(+1.90%)
Jul 28, 2020
9.590
9.890
9.460
9.490
410,076
-0.14(-1.45%)
Jul 27, 2020
9.860
9.910
9.280
9.630
708,879
-0.15(-1.53%)
Jul 24, 2020
9.760
10.07
9.515
9.780
596,300
-0.13(-1.31%)
Jul 23, 2020
10.19
10.39
9.860
9.910
731,832
-0.15(-1.49%)
Jul 22, 2020
10.10
10.89
10.02
10.06
3,770,739
+0.53(+5.56%)
Jul 21, 2020
10.40
10.40
9.520
9.530
2,049,976
-2.02(-17.49%)
Jul 20, 2020
11.47
11.74
11.29
11.55
411,570
+0.23(+2.03%)
Jul 17, 2020
10.68
11.37
10.68
11.32
612,800
+0.63(+5.89%)
Jul 16, 2020
10.62
10.87
10.44
10.69
347,938
+0.01(+0.09%)
Jul 15, 2020
10.24
10.75
10.10
10.68
579,820
+0.56(+5.53%)
Jul 14, 2020
10.14
10.23
9.610
10.12
372,204
+0.09(+0.90%)
Jul 13, 2020
10.25
10.70
9.940
10.03
786,037
-0.11(-1.08%)
Jul 10, 2020
10.07
10.22
9.780
10.14
309,700
-0.01(-0.10%)
Jul 09, 2020
10.20
10.29
9.820
10.15
317,165
-0.05(-0.49%)
Jul 08, 2020
10.05
10.48
10.05
10.20
519,777
+0.12(+1.19%)
Jul 07, 2020
10.11
10.40
9.980
10.08
343,928
-0.08(-0.79%)
Jul 06, 2020
10.02
10.38
9.910
10.16
486,617
+0.20(+2.01%)
Jul 02, 2020
10.02
10.17
9.740
9.960
504,900
-0.01(-0.10%)
Jul 01, 2020
10.00
10.09
9.720
9.970
304,099
+0.07(+0.71%)
Jun 30, 2020
9.800
10.09
9.703
9.900
277,531
+0.11(+1.12%)
Jun 29, 2020
9.540
9.810
9.240
9.790
472,382
+0.26(+2.73%)
Jun 26, 2020
9.840
9.910
9.470
9.530
995,400
-0.27(-2.76%)
Jun 25, 2020
9.450
9.960
9.250
9.800
411,081
+0.37(+3.87%)
Jun 24, 2020
9.650
9.699
9.330
9.435
446,360
+0.03(+0.27%)
Jun 23, 2020
9.300
9.480
9.170
9.410
278,770
+0.14(+1.51%)
Jun 22, 2020
8.960
9.393
8.760
9.270
384,695
+0.24(+2.66%)
Jun 19, 2020
9.450
9.520
8.810
9.030
1,241,200
-0.32(-3.42%)
Jun 18, 2020
9.260
9.520
9.250
9.350
239,360
+0.07(+0.81%)
Jun 17, 2020
9.150
9.680
9.110
9.275
267,830
-0.07(-0.80%)
Jun 16, 2020
10.34
10.35
9.200
9.350
425,341
-0.29(-3.01%)
Jun 15, 2020
8.880
9.770
8.800
9.640
512,456
+0.67(+7.47%)
Jun 12, 2020
9.090
9.330
8.690
8.970
397,000
+0.20(+2.28%)
Jun 11, 2020
9.050
9.150
8.620
8.770
505,212
-0.53(-5.70%)
Jun 10, 2020
9.500
9.600
9.010
9.300
299,501
-0.07(-0.75%)
Jun 09, 2020
9.050
9.470
8.880
9.370
529,539
+0.29(+3.19%)
Jun 08, 2020
8.650
9.400
8.650
9.080
418,384
+0.30(+3.42%)
Jun 05, 2020
9.120
9.360
8.450
8.780
905,900
-0.32(-3.52%)
Jun 04, 2020
9.790
9.970
8.940
9.100
771,347
-0.79(-7.99%)
Jun 03, 2020
10.33
10.47
9.840
9.890
637,393
-0.48(-4.63%)
Jun 02, 2020
10.40
10.50
10.10
10.37
447,800
+0.05(+0.48%)
Jun 01, 2020
10.18
10.59
9.930
10.32
363,200
+0.11(+1.08%)
May 29, 2020
9.800
10.24
9.620
10.21
385,700
+0.55(+5.69%)
May 28, 2020
9.670
10.01
9.570
9.660
329,645
-0.07(-0.72%)
May 27, 2020
10.65
10.80
9.420
9.730
1,104,741
-0.79(-7.51%)
May 26, 2020
10.55
11.20
10.38
10.52
1,023,187
+0.08(+0.77%)
May 22, 2020
10.27
10.50
10.12
10.44
270,500
+0.14(+1.36%)
May 21, 2020
10.62
10.90
10.26
10.30
378,486
-0.28(-2.65%)
May 20, 2020
10.38
11.01
10.16
10.58
788,529
+0.32(+3.12%)
May 19, 2020
10.45
10.70
10.22
10.26
393,752
-0.31(-2.93%)
May 18, 2020
10.43
10.95
10.43
10.57
445,853
+0.23(+2.22%)
May 15, 2020
10.26
10.61
10.17
10.34
339,400
-0.01(-0.10%)
May 14, 2020
10.35
10.58
9.970
10.35
529,014
-0.24(-2.27%)
May 13, 2020
10.40
10.89
10.00
10.59
567,808
+0.19(+1.83%)
May 12, 2020
10.65
11.24
10.28
10.40
915,280
-0.15(-1.42%)
May 11, 2020
10.55
10.64
10.44
10.55
585,806
+0.00(+0.00%)
May 08, 2020
10.35
10.75
10.33
10.55
890,400
+0.19(+1.83%)
May 07, 2020
10.50
10.68
10.19
10.36
647,688
-0.09(-0.86%)
May 06, 2020
10.15
10.67
9.630
10.45
1,669,187
+1.14(+12.24%)
May 05, 2020
9.390
9.420
9.030
9.310
537,337
-0.07(-0.75%)
May 04, 2020
8.210
9.440
8.210
9.380
724,434
+0.78(+9.07%)
May 01, 2020
8.450
8.660
8.150
8.600
528,400
+0.04(+0.47%)
Apr 30, 2020
9.070
9.130
8.369
8.560
794,432
-0.58(-6.35%)
Apr 29, 2020
9.300
9.560
9.090
9.140
571,682
-0.06(-0.65%)
Apr 28, 2020
10.19
10.20
9.110
9.200
922,425
-0.83(-8.28%)
Apr 27, 2020
9.600
10.24
9.600
10.03
1,402,347
+0.48(+5.08%)
Apr 24, 2020
8.480
9.650
8.480
9.545
1,070,100
+1.04(+12.16%)
Apr 23, 2020
8.840
9.200
8.470
8.510
944,265
-0.33(-3.73%)
Apr 22, 2020
8.490
8.960
8.210
8.840
852,012
+0.44(+5.24%)
Apr 21, 2020
7.820
8.520
7.700
8.400
1,095,714
+0.40(+5.00%)
Apr 20, 2020
8.050
8.250
7.840
8.000
898,296
+0.16(+2.04%)
Apr 17, 2020
7.750
7.890
7.560
7.840
619,800
-0.02(-0.25%)
Apr 16, 2020
8.010
8.190
7.440
7.860
900,905
-0.01(-0.13%)
Apr 15, 2020
7.890
8.470
7.830
7.870
1,473,421
+0.15(+1.94%)
Apr 14, 2020
8.170
8.270
7.270
7.720
1,583,816
-0.28(-3.50%)
Apr 13, 2020
8.590
9.400
7.750
8.000
6,172,387
+1.41(+21.40%)
Apr 09, 2020
6.890
6.970
6.500
6.590
436,200
-0.31(-4.49%)
Apr 08, 2020
6.550
6.980
6.490
6.900
357,501
+0.42(+6.48%)
Apr 07, 2020
6.410
6.640
6.070
6.480
470,945
+0.20(+3.18%)
Apr 06, 2020
6.900
6.940
6.220
6.280
562,736
-0.45(-6.69%)
Apr 03, 2020
7.540
7.540
6.205
6.730
1,520,900
-0.92(-12.03%)
Apr 02, 2020
7.500
8.100
7.420
7.650
983,219
+0.14(+1.86%)
Apr 01, 2020
7.560
7.723
7.250
7.510
945,846
-0.22(-2.85%)
Mar 31, 2020
6.750
7.730
6.680
7.730
2,067,888
+1.16(+17.66%)
Mar 30, 2020
6.060
6.720
6.000
6.570
710,850
+0.52(+8.60%)
Mar 27, 2020
5.990
6.190
5.450
6.050
654,500
-0.06(-0.98%)
Mar 26, 2020
5.980
6.110
5.610
6.110
970,821
+0.15(+2.52%)
Mar 25, 2020
6.630
6.630
5.570
5.960
5,500,771
+1.35(+29.28%)
Mar 24, 2020
4.660
4.905
4.420
4.610
687,156
+0.09(+1.99%)
Mar 23, 2020
4.100
4.590
4.060
4.520
578,060
+0.52(+13.00%)
Mar 20, 2020
4.240
4.265
3.920
4.000
564,500
-0.12(-2.91%)
Mar 19, 2020
4.190
4.290
3.600
4.120
595,659
-0.04(-0.96%)
Mar 18, 2020
4.270
4.590
4.010
4.160
451,998
-0.41(-8.97%)
Mar 17, 2020
4.670
4.700
3.940
4.570
674,443
+0.02(+0.44%)
Mar 16, 2020
4.230
4.628
4.090
4.550
616,484
-0.02(-0.44%)
Mar 13, 2020
4.350
4.570
4.250
4.570
868,400
+0.54(+13.40%)
Mar 12, 2020
4.310
5.300
4.010
4.030
1,161,622
-0.74(-15.51%)
Mar 11, 2020
5.340
5.520
4.670
4.770
939,871
-0.71(-12.96%)
Mar 10, 2020
6.340
6.350
5.250
5.480
1,104,009
-0.71(-11.47%)
Mar 09, 2020
5.950
6.650
5.310
6.190
1,948,598
+0.18(+3.00%)
Mar 06, 2020
5.700
6.400
5.439
6.010
1,194,300
+0.43(+7.71%)
Mar 05, 2020
5.660
5.790
5.370
5.580
543,177
-0.10(-1.76%)
Mar 04, 2020
5.250
5.730
5.100
5.680
373,961
+0.50(+9.65%)
Mar 03, 2020
5.700
5.830
5.120
5.180
535,848
-0.52(-9.12%)
Mar 02, 2020
6.200
6.272
5.560
5.700
793,132
-0.33(-5.47%)
Feb 28, 2020
5.430
7.240
5.400
6.030
2,447,200
+0.78(+14.86%)
Feb 27, 2020
5.800
6.170
5.240
5.250
566,777
-0.39(-6.91%)
Feb 26, 2020
5.640
5.894
5.460
5.640
405,171
-0.04(-0.70%)
Feb 25, 2020
6.490
6.490
5.620
5.680
478,256
-0.80(-12.35%)
Feb 24, 2020
6.760
7.100
6.300
6.480
893,807
-0.08(-1.22%)
Feb 21, 2020
6.230
6.700
6.080
6.560
828,800
+0.32(+5.21%)
Feb 20, 2020
5.860
6.250
5.750
6.235
825,003
+0.40(+6.76%)
Feb 19, 2020
5.900
6.240
5.580
5.840
2,131,578
+0.44(+8.15%)
Feb 18, 2020
5.240
5.470
5.172
5.400
175,656
+0.12(+2.27%)
Feb 14, 2020
5.300
5.330
5.145
5.280
179,000
-0.02(-0.38%)
Feb 13, 2020
5.060
5.350
5.021
5.300
244,157
+0.24(+4.74%)
Feb 12, 2020
5.090
5.213
5.010
5.060
257,558
+0.02(+0.40%)
Feb 11, 2020
5.010
5.130
4.980
5.040
131,996
+0.06(+1.20%)
Feb 10, 2020
5.140
5.178
4.950
4.980
197,602
-0.11(-2.16%)
Feb 07, 2020
5.390
5.460
5.080
5.090
171,800
-0.33(-6.09%)
Feb 06, 2020
5.480
5.530
5.100
5.420
277,603
-0.01(-0.18%)
Feb 05, 2020
5.440
5.530
5.260
5.430
264,439
+0.18(+3.43%)
Feb 04, 2020
5.380
5.390
5.150
5.250
400,702
+0.13(+2.54%)
Feb 03, 2020
5.170
5.280
4.900
5.120
527,054
+0.18(+3.64%)
Jan 31, 2020
5.000
5.018
4.550
4.940
559,700
-0.02(-0.40%)
Jan 30, 2020
4.920
5.010
4.710
4.960
374,366
+0.09(+1.85%)
Jan 29, 2020
5.050
5.260
4.750
4.870
829,851
+0.16(+3.40%)
Jan 28, 2020
5.750
5.800
4.610
4.710
1,223,390
+0.22(+4.90%)
Jan 27, 2020
4.550
4.600
4.430
4.490
93,510
-0.12(-2.60%)
Jan 24, 2020
4.710
4.720
4.490
4.610
217,600
-0.07(-1.50%)
Jan 23, 2020
4.600
4.730
4.450
4.680
201,825
+0.07(+1.52%)
Jan 22, 2020
4.590
4.680
4.560
4.610
110,110
+0.06(+1.32%)
Jan 21, 2020
4.530
4.657
4.530
4.550
89,781
-0.03(-0.66%)
Jan 17, 2020
4.700
4.740
4.510
4.580
215,700
-0.07(-1.51%)
Jan 16, 2020
4.570
4.690
4.530
4.650
162,990
+0.12(+2.65%)
Jan 15, 2020
4.360
4.560
4.360
4.530
379,155
+0.17(+3.90%)
Jan 14, 2020
4.150
4.380
4.150
4.360
382,039
+0.23(+5.57%)
Jan 13, 2020
3.990
4.140
3.940
4.130
176,344
+0.16(+4.03%)
Jan 10, 2020
3.960
4.040
3.810
3.970
199,000
+0.03(+0.76%)
Jan 09, 2020
3.890
4.013
3.830
3.940
137,587
+0.12(+3.14%)
Jan 08, 2020
3.820
3.880
3.760
3.820
78,109
+0.01(+0.26%)
Jan 07, 2020
3.750
3.820
3.710
3.810
62,651
+0.04(+1.06%)
Jan 06, 2020
3.760
3.836
3.600
3.770
168,973
+0.00(+0.00%)
Jan 03, 2020
3.930
4.020
3.760
3.770
114,800
-0.23(-5.75%)
Jan 02, 2020
3.890
4.020
3.760
4.000
149,529
+0.15(+3.90%)
Dec 31, 2019
3.810
3.880
3.770
3.850
302,500
+0.02(+0.52%)
Dec 30, 2019
3.800
4.050
3.790
3.830
291,891
+0.00(+0.00%)
Dec 27, 2019
3.890
3.980
3.790
3.830
163,200
-0.07(-1.79%)
Dec 26, 2019
4.000
4.060
3.810
3.900
170,855
-0.10(-2.50%)
Dec 24, 2019
3.870
4.010
3.810
4.000
105,700
+0.10(+2.56%)
Dec 23, 2019
3.920
3.980
3.810
3.900
204,217
-0.01(-0.26%)
Dec 20, 2019
4.010
4.040
3.900
3.910
175,400
-0.09(-2.25%)
Dec 19, 2019
3.960
4.070
3.900
4.000
162,940
+0.02(+0.50%)
Dec 18, 2019
4.200
4.200
3.950
3.980
225,492
-0.23(-5.46%)
Dec 17, 2019
4.290
4.340
4.180
4.210
137,106
-0.09(-2.09%)
Dec 16, 2019
4.230
4.350
4.160
4.300
107,102
+0.11(+2.63%)
Dec 13, 2019
4.060
4.270
4.010
4.190
249,900
+0.18(+4.49%)
Dec 12, 2019
4.000
4.045
3.960
4.010
162,532
+0.02(+0.50%)
Dec 11, 2019
3.810
4.060
3.744
3.990
220,040
+0.18(+4.72%)
Dec 10, 2019
3.750
3.920
3.650
3.810
225,530
+0.06(+1.60%)
Dec 09, 2019
3.930
4.050
3.740
3.750
209,974
-0.21(-5.30%)
Dec 06, 2019
3.590
4.000
3.490
3.960
457,600
+0.35(+9.70%)
Dec 05, 2019
3.780
3.850
3.580
3.610
344,288
-0.16(-4.24%)
Dec 04, 2019
3.900
3.900
3.770
3.770
119,227
-0.11(-2.96%)
Dec 03, 2019
3.770
3.950
3.760
3.885
119,088
+0.04(+1.17%)
Dec 02, 2019
4.080
4.185
3.760
3.840
208,890
-0.15(-3.76%)
Nov 29, 2019
4.000
4.140
3.870
3.990
150,400
+0.05(+1.27%)
Nov 27, 2019
4.170
4.320
3.920
3.940
360,300
-0.23(-5.63%)
Nov 26, 2019
4.050
4.300
4.050
4.175
161,186
+0.14(+3.60%)
Nov 25, 2019
3.900
4.080
3.630
4.030
443,755
-0.32(-7.36%)
Nov 22, 2019
4.250
4.460
4.170
4.350
220,900
+0.19(+4.57%)
Nov 21, 2019
4.100
4.190
4.050
4.160
81,080
+0.07(+1.71%)
Nov 20, 2019
4.150
4.280
4.070
4.090
140,255
-0.08(-1.92%)
Nov 19, 2019
4.100
4.350
4.100
4.170
129,259
+0.07(+1.71%)
Nov 18, 2019
4.150
4.210
4.060
4.100
141,397
-0.07(-1.68%)
Nov 15, 2019
4.310
4.310
4.010
4.170
192,000
-0.08(-1.88%)
Nov 14, 2019
4.440
4.570
4.230
4.250
133,000
-0.20(-4.49%)
Nov 13, 2019
4.390
4.570
4.300
4.450
171,515
+0.06(+1.37%)
Nov 12, 2019
4.410
4.610
4.380
4.390
178,412
-0.03(-0.68%)
Nov 11, 2019
4.580
4.590
4.350
4.420
221,447
-0.19(-4.12%)
Nov 08, 2019
4.490
4.700
4.445
4.610
160,400
+0.11(+2.44%)
Nov 07, 2019
4.610
4.740
4.440
4.500
318,863
-0.22(-4.66%)
Nov 06, 2019
5.070
5.070
4.560
4.720
249,622
-0.35(-6.90%)
Nov 05, 2019
5.070
5.320
5.050
5.070
188,793
+0.02(+0.40%)
Nov 04, 2019
4.990
5.327
4.950
5.050
210,553
+0.12(+2.43%)
Nov 01, 2019
4.770
4.995
4.770
4.930
73,400
+0.18(+3.79%)
Oct 31, 2019
4.940
4.940
4.675
4.750
79,121
-0.21(-4.23%)
Oct 30, 2019
5.150
5.200
4.870
4.960
100,696
-0.26(-4.98%)
Oct 29, 2019
5.050
5.290
5.000
5.220
105,333
+0.13(+2.55%)
Oct 28, 2019
4.710
5.110
4.670
5.090
200,118
+0.39(+8.30%)
Oct 25, 2019
4.790
4.800
4.660
4.700
58,000
-0.14(-2.89%)
Oct 24, 2019
4.850
4.900
4.680
4.840
63,800
+0.01(+0.21%)
Oct 23, 2019
4.790
4.940
4.750
4.830
101,807
+0.04(+0.84%)
Oct 22, 2019
4.670
4.800
4.585
4.790
87,892
+0.12(+2.57%)
Oct 21, 2019
4.550
4.850
4.550
4.670
85,733
+0.15(+3.32%)
Oct 18, 2019
4.500
4.631
4.440
4.520
80,900
-0.02(-0.44%)
Oct 17, 2019
4.610
4.690
4.500
4.540
69,209
-0.05(-1.09%)
Oct 16, 2019
4.550
4.660
4.530
4.590
65,778
+0.01(+0.22%)
Oct 15, 2019
4.420
4.680
4.380
4.580
164,319
+0.14(+3.15%)
Oct 14, 2019
4.620
4.645
4.420
4.440
101,819
-0.23(-4.93%)
Oct 11, 2019
4.350
4.800
4.350
4.670
150,000
+0.42(+9.88%)
Oct 10, 2019
4.360
4.480
4.250
4.250
179,695
-0.08(-1.85%)
Oct 09, 2019
4.780
4.820
4.310
4.330
264,415
-0.40(-8.46%)
Oct 08, 2019
4.970
5.000
4.670
4.730
148,383
-0.30(-5.96%)
Oct 07, 2019
5.000
5.180
4.910
5.030
144,329
-0.06(-1.18%)
Oct 04, 2019
4.940
5.100
4.790
5.090
108,900
+0.18(+3.67%)
Oct 03, 2019
4.960
5.040
4.740
4.910
116,913
+0.02(+0.41%)
Oct 02, 2019
4.550
4.930
4.550
4.890
155,674
+0.23(+4.94%)
Oct 01, 2019
5.040
5.200
4.630
4.660
157,169
-0.37(-7.36%)
Sep 30, 2019
5.070
5.190
4.960
5.030
95,632
-0.05(-1.08%)
Sep 27, 2019
5.150
5.265
4.990
5.085
95,200
-0.01(-0.29%)
Sep 26, 2019
5.250
5.300
5.010
5.100
175,354
-0.19(-3.59%)
Sep 25, 2019
5.250
5.380
5.210
5.290
80,134
+0.08(+1.54%)
Sep 24, 2019
5.610
5.610
5.210
5.210
134,173
-0.40(-7.13%)
Sep 23, 2019
5.500
5.790
5.450
5.610
160,687
+0.08(+1.45%)
Sep 20, 2019
5.500
5.650
5.490
5.530
146,300
+0.03(+0.55%)
Sep 19, 2019
5.370
5.510
5.360
5.500
130,025
+0.11(+2.04%)
Sep 18, 2019
5.530
5.640
5.360
5.390
138,660
-0.14(-2.53%)
Sep 17, 2019
5.520
5.690
5.400
5.530
120,893
-0.02(-0.36%)
Sep 16, 2019
5.540
5.840
5.490
5.550
184,999
+0.06(+1.09%)
Sep 13, 2019
5.410
5.550
5.260
5.490
109,900
+0.18(+3.39%)
Sep 12, 2019
5.500
5.500
5.070
5.310
167,708
-0.16(-2.93%)
Sep 11, 2019
5.220
5.550
5.181
5.470
141,689
+0.32(+6.21%)
Sep 10, 2019
4.810
5.200
4.745
5.150
215,944
+0.34(+7.07%)
Sep 09, 2019
4.510
4.870
4.510
4.810
113,655
+0.29(+6.42%)
Sep 06, 2019
4.670
4.760
4.500
4.520
135,500
-0.13(-2.80%)
Sep 05, 2019
4.430
4.690
4.410
4.650
138,841
+0.27(+6.16%)
Sep 04, 2019
4.350
4.450
4.310
4.380
95,449
+0.05(+1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.